6294 オカダアイヨン(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 798 | 830 | 798 | 830 | 21,000 | 830 |
| 1996-12-25 | 801 | 801 | 800 | 800 | 2,000 | 800 |
| 1996-12-24 | 800 | 800 | 800 | 800 | 16,000 | 800 |
| 1996-12-20 | 814 | 815 | 805 | 805 | 19,000 | 805 |
| 1996-12-19 | 810 | 815 | 810 | 815 | 13,000 | 815 |
| 1996-12-18 | 810 | 820 | 810 | 816 | 29,000 | 816 |
| 1996-12-17 | 807 | 810 | 800 | 809 | 14,000 | 809 |
| 1996-12-16 | 798 | 810 | 798 | 810 | 5,000 | 810 |
| 1996-12-13 | 786 | 790 | 785 | 790 | 9,000 | 790 |
| 1996-12-12 | 790 | 790 | 780 | 780 | 3,000 | 780 |
| 1996-12-11 | 800 | 800 | 795 | 798 | 12,000 | 798 |
| 1996-12-10 | 814 | 814 | 801 | 810 | 12,000 | 810 |
| 1996-12-09 | 804 | 817 | 801 | 814 | 16,000 | 814 |
| 1996-12-06 | 814 | 814 | 799 | 814 | 14,000 | 814 |
| 1996-12-05 | 810 | 830 | 796 | 796 | 23,000 | 796 |
| 1996-12-04 | 840 | 840 | 791 | 810 | 20,000 | 810 |
| 1996-12-03 | 810 | 875 | 810 | 860 | 46,000 | 860 |
| 1996-12-02 | 805 | 810 | 805 | 810 | 8,000 | 810 |
| 1996-11-29 | 811 | 811 | 805 | 810 | 18,000 | 810 |
| 1996-11-28 | 810 | 810 | 800 | 810 | 18,000 | 810 |
| 1996-11-27 | 800 | 800 | 799 | 800 | 6,000 | 800 |
| 1996-11-26 | 790 | 800 | 788 | 790 | 23,000 | 790 |
| 1996-11-25 | 786 | 790 | 786 | 786 | 4,000 | 786 |
| 1996-11-22 | 795 | 795 | 785 | 785 | 10,000 | 785 |
| 1996-11-21 | 788 | 810 | 788 | 795 | 39,000 | 795 |
| 1996-11-20 | 764 | 789 | 764 | 789 | 20,000 | 789 |
| 1996-11-19 | 741 | 755 | 740 | 745 | 11,000 | 745 |
| 1996-11-18 | 735 | 740 | 735 | 740 | 2,000 | 740 |
| 1996-11-15 | 741 | 760 | 741 | 750 | 40,000 | 750 |
| 1996-11-14 | 731 | 740 | 731 | 731 | 4,000 | 731 |
| 1996-11-13 | 720 | 730 | 720 | 730 | 5,000 | 730 |
| 1996-11-12 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1996-11-08 | 736 | 736 | 730 | 730 | 4,000 | 730 |
| 1996-11-07 | 741 | 741 | 740 | 740 | 4,000 | 740 |
| 1996-11-06 | 745 | 755 | 731 | 740 | 9,000 | 740 |
| 1996-11-05 | 748 | 748 | 747 | 748 | 4,000 | 748 |
| 1996-10-29 | 730 | 730 | 728 | 728 | 2,000 | 728 |
| 1996-10-25 | 745 | 745 | 730 | 730 | 5,000 | 730 |
| 1996-10-24 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 1996-10-23 | 760 | 760 | 750 | 750 | 4,000 | 750 |
| 1996-10-22 | 761 | 761 | 760 | 760 | 2,000 | 760 |
| 1996-10-21 | 765 | 765 | 760 | 760 | 5,000 | 760 |
| 1996-10-18 | 745 | 760 | 745 | 760 | 4,000 | 760 |
| 1996-10-17 | 742 | 760 | 742 | 744 | 3,000 | 744 |
| 1996-10-16 | 745 | 750 | 742 | 742 | 8,000 | 742 |
| 1996-10-15 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1996-10-14 | 754 | 755 | 754 | 755 | 6,000 | 755 |
| 1996-10-08 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 1996-10-07 | 755 | 755 | 755 | 755 | 3,000 | 755 |
| 1996-10-04 | 780 | 780 | 751 | 751 | 4,000 | 751 |
| 1996-10-03 | 756 | 760 | 751 | 760 | 7,000 | 760 |
| 1996-10-02 | 765 | 765 | 760 | 760 | 12,000 | 760 |
| 1996-10-01 | 760 | 765 | 760 | 765 | 2,000 | 765 |
| 1996-09-26 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1996-09-25 | 765 | 770 | 764 | 765 | 12,000 | 765 |
| 1996-09-24 | 780 | 780 | 765 | 765 | 2,000 | 765 |
| 1996-09-19 | 775 | 775 | 770 | 770 | 3,000 | 770 |
| 1996-09-18 | 774 | 776 | 774 | 776 | 9,000 | 776 |
| 1996-09-13 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1996-09-10 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1996-09-09 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1996-09-06 | 760 | 760 | 760 | 760 | 5,000 | 760 |
| 1996-09-05 | 750 | 760 | 750 | 760 | 2,000 | 760 |
| 1996-09-04 | 780 | 780 | 770 | 770 | 4,000 | 770 |
| 1996-09-03 | 780 | 780 | 770 | 770 | 7,000 | 770 |
| 1996-09-02 | 780 | 780 | 771 | 780 | 5,000 | 780 |
| 1996-08-30 | 790 | 790 | 780 | 780 | 9,000 | 780 |
| 1996-08-29 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 1996-08-28 | 790 | 804 | 790 | 799 | 15,000 | 799 |
| 1996-08-26 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1996-08-23 | 814 | 814 | 781 | 781 | 6,000 | 781 |
| 1996-08-22 | 800 | 815 | 800 | 815 | 5,000 | 815 |
| 1996-08-21 | 781 | 790 | 781 | 790 | 2,000 | 790 |
| 1996-08-20 | 780 | 780 | 771 | 780 | 6,000 | 780 |
| 1996-08-19 | 751 | 770 | 751 | 770 | 6,000 | 770 |
| 1996-08-16 | 743 | 743 | 743 | 743 | 3,000 | 743 |
| 1996-08-14 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1996-08-12 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1996-08-09 | 750 | 750 | 740 | 740 | 6,000 | 740 |
| 1996-08-08 | 752 | 752 | 750 | 750 | 6,000 | 750 |
| 1996-08-06 | 750 | 760 | 750 | 751 | 5,000 | 751 |
| 1996-08-05 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1996-08-02 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1996-08-01 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 1996-07-31 | 779 | 780 | 751 | 768 | 17,000 | 768 |
| 1996-07-30 | 790 | 790 | 780 | 780 | 8,000 | 780 |
| 1996-07-29 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 1996-07-26 | 799 | 799 | 790 | 790 | 2,000 | 790 |
| 1996-07-25 | 791 | 791 | 790 | 790 | 3,000 | 790 |
| 1996-07-23 | 815 | 815 | 790 | 790 | 21,000 | 790 |
| 1996-07-22 | 805 | 805 | 805 | 805 | 8,000 | 805 |
| 1996-07-19 | 825 | 825 | 806 | 806 | 5,000 | 806 |
| 1996-07-18 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1996-07-17 | 808 | 808 | 808 | 808 | 10,000 | 808 |
| 1996-07-16 | 808 | 808 | 808 | 808 | 2,000 | 808 |
| 1996-07-15 | 810 | 812 | 810 | 810 | 8,000 | 810 |
| 1996-07-12 | 815 | 815 | 805 | 810 | 5,000 | 810 |
| 1996-07-11 | 815 | 815 | 815 | 815 | 3,000 | 815 |
| 1996-07-10 | 815 | 815 | 805 | 815 | 4,000 | 815 |
| 1996-07-09 | 815 | 815 | 805 | 805 | 8,000 | 805 |
| 1996-07-05 | 821 | 821 | 814 | 814 | 2,000 | 814 |
| 1996-07-04 | 821 | 821 | 811 | 814 | 9,000 | 814 |
| 1996-07-03 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1996-07-02 | 840 | 840 | 825 | 825 | 4,000 | 825 |
| 1996-07-01 | 840 | 840 | 840 | 840 | 12,000 | 840 |
| 1996-06-28 | 840 | 840 | 840 | 840 | 10,000 | 840 |
| 1996-06-27 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1996-06-26 | 841 | 841 | 840 | 840 | 2,000 | 840 |
| 1996-06-25 | 840 | 840 | 840 | 840 | 6,000 | 840 |
| 1996-06-24 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1996-06-21 | 801 | 805 | 801 | 805 | 2,000 | 805 |
| 1996-06-20 | 800 | 800 | 800 | 800 | 27,000 | 800 |
| 1996-06-17 | 815 | 815 | 800 | 800 | 7,000 | 800 |
| 1996-06-14 | 810 | 820 | 810 | 820 | 2,000 | 820 |
| 1996-06-13 | 806 | 807 | 802 | 807 | 12,000 | 807 |
| 1996-06-12 | 815 | 815 | 805 | 805 | 8,000 | 805 |
| 1996-06-11 | 800 | 805 | 800 | 805 | 11,000 | 805 |
| 1996-06-10 | 806 | 806 | 806 | 806 | 1,000 | 806 |
| 1996-06-07 | 806 | 806 | 806 | 806 | 2,000 | 806 |
| 1996-06-06 | 809 | 809 | 805 | 805 | 6,000 | 805 |
| 1996-06-05 | 810 | 810 | 800 | 800 | 2,000 | 800 |
| 1996-06-04 | 822 | 822 | 822 | 822 | 2,000 | 822 |
| 1996-06-03 | 820 | 820 | 812 | 812 | 2,000 | 812 |
| 1996-05-31 | 842 | 842 | 841 | 841 | 4,000 | 841 |
| 1996-05-30 | 830 | 830 | 813 | 820 | 4,000 | 820 |
| 1996-05-29 | 850 | 850 | 840 | 840 | 8,000 | 840 |
| 1996-05-28 | 850 | 850 | 840 | 840 | 2,000 | 840 |
| 1996-05-24 | 860 | 860 | 840 | 840 | 2,000 | 840 |
| 1996-05-23 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1996-05-22 | 881 | 885 | 880 | 880 | 11,000 | 880 |
| 1996-05-21 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 1996-05-20 | 885 | 885 | 880 | 880 | 7,000 | 880 |
| 1996-05-17 | 908 | 908 | 880 | 895 | 11,000 | 895 |
| 1996-05-16 | 904 | 910 | 904 | 905 | 13,000 | 905 |
| 1996-05-15 | 870 | 905 | 870 | 905 | 13,000 | 905 |
| 1996-05-14 | 890 | 897 | 890 | 890 | 9,000 | 890 |
| 1996-05-13 | 890 | 890 | 881 | 885 | 9,000 | 885 |
| 1996-05-10 | 885 | 900 | 872 | 884 | 25,000 | 884 |
| 1996-05-09 | 860 | 865 | 860 | 865 | 7,000 | 865 |
| 1996-05-08 | 862 | 862 | 860 | 860 | 6,000 | 860 |
| 1996-05-07 | 851 | 852 | 851 | 852 | 3,000 | 852 |
| 1996-05-02 | 880 | 880 | 850 | 850 | 6,000 | 850 |
| 1996-05-01 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1996-04-30 | 890 | 890 | 880 | 880 | 2,000 | 880 |
| 1996-04-26 | 925 | 925 | 900 | 900 | 16,000 | 900 |
| 1996-04-25 | 902 | 925 | 902 | 925 | 23,000 | 925 |
| 1996-04-24 | 883 | 910 | 883 | 905 | 34,000 | 905 |
| 1996-04-23 | 879 | 885 | 879 | 883 | 25,000 | 883 |
| 1996-04-22 | 885 | 885 | 883 | 883 | 6,000 | 883 |
| 1996-04-19 | 825 | 885 | 825 | 870 | 39,000 | 870 |
| 1996-04-18 | 835 | 835 | 821 | 825 | 5,000 | 825 |
| 1996-04-17 | 849 | 849 | 835 | 835 | 12,000 | 835 |
| 1996-04-16 | 840 | 845 | 840 | 845 | 16,000 | 845 |
| 1996-04-15 | 831 | 840 | 830 | 840 | 21,000 | 840 |
| 1996-04-12 | 845 | 845 | 830 | 830 | 20,000 | 830 |
| 1996-04-11 | 845 | 845 | 830 | 840 | 5,000 | 840 |
| 1996-04-10 | 850 | 850 | 845 | 845 | 5,000 | 845 |
| 1996-04-09 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1996-04-08 | 845 | 845 | 840 | 840 | 5,000 | 840 |
| 1996-04-05 | 848 | 850 | 848 | 850 | 3,000 | 850 |
| 1996-04-04 | 830 | 848 | 830 | 848 | 3,000 | 848 |
| 1996-04-03 | 847 | 850 | 847 | 850 | 2,000 | 850 |
| 1996-04-02 | 810 | 839 | 805 | 817 | 17,000 | 817 |
| 1996-04-01 | 795 | 800 | 795 | 800 | 15,000 | 800 |
| 1996-03-29 | 800 | 800 | 791 | 792 | 6,000 | 792 |
| 1996-03-28 | 801 | 801 | 800 | 800 | 2,000 | 800 |
| 1996-03-27 | 790 | 791 | 790 | 791 | 10,000 | 791 |
| 1996-03-26 | 800 | 800 | 796 | 796 | 3,000 | 796 |
| 1996-03-25 | 791 | 800 | 791 | 795 | 4,000 | 795 |
| 1996-03-22 | 800 | 800 | 790 | 790 | 3,000 | 790 |
| 1996-03-21 | 798 | 800 | 790 | 790 | 7,000 | 790 |
| 1996-03-18 | 805 | 805 | 805 | 805 | 4,000 | 805 |
| 1996-03-15 | 795 | 795 | 785 | 785 | 2,000 | 785 |
| 1996-03-14 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1996-03-13 | 800 | 800 | 795 | 795 | 8,000 | 795 |
| 1996-03-12 | 825 | 825 | 815 | 815 | 3,000 | 815 |
| 1996-03-11 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1996-03-07 | 836 | 836 | 835 | 835 | 4,000 | 835 |
| 1996-03-06 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 1996-03-05 | 860 | 860 | 850 | 850 | 2,000 | 850 |
| 1996-03-04 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1996-03-01 | 860 | 860 | 840 | 840 | 3,000 | 840 |
| 1996-02-23 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1996-02-22 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1996-02-21 | 875 | 875 | 875 | 875 | 5,000 | 875 |
| 1996-02-20 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 1996-02-19 | 880 | 880 | 880 | 880 | 10,000 | 880 |
| 1996-02-16 | 890 | 890 | 880 | 880 | 7,000 | 880 |
| 1996-02-13 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1996-02-09 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1996-02-08 | 900 | 920 | 900 | 920 | 13,000 | 920 |
| 1996-02-07 | 897 | 897 | 885 | 885 | 4,000 | 885 |
| 1996-02-06 | 926 | 929 | 914 | 922 | 14,000 | 922 |
| 1996-02-05 | 895 | 929 | 895 | 925 | 12,000 | 925 |
| 1996-02-02 | 882 | 900 | 881 | 900 | 6,000 | 900 |
| 1996-02-01 | 899 | 899 | 880 | 880 | 4,000 | 880 |
| 1996-01-31 | 911 | 911 | 900 | 905 | 6,000 | 905 |
| 1996-01-30 | 919 | 919 | 916 | 916 | 9,000 | 916 |
| 1996-01-26 | 875 | 880 | 871 | 871 | 7,000 | 871 |
| 1996-01-25 | 895 | 895 | 875 | 875 | 7,000 | 875 |
| 1996-01-24 | 890 | 890 | 885 | 885 | 2,000 | 885 |
| 1996-01-23 | 900 | 900 | 895 | 895 | 8,000 | 895 |
| 1996-01-22 | 890 | 900 | 880 | 880 | 6,000 | 880 |
| 1996-01-19 | 919 | 919 | 890 | 890 | 9,000 | 890 |
| 1996-01-18 | 919 | 924 | 919 | 924 | 7,000 | 924 |
| 1996-01-17 | 915 | 920 | 906 | 915 | 8,000 | 915 |
| 1996-01-16 | 900 | 920 | 900 | 920 | 9,000 | 920 |
| 1996-01-12 | 910 | 910 | 890 | 890 | 10,000 | 890 |
| 1996-01-11 | 929 | 930 | 910 | 910 | 6,000 | 910 |
| 1996-01-10 | 925 | 930 | 905 | 930 | 11,000 | 930 |
| 1996-01-09 | 925 | 929 | 925 | 925 | 10,000 | 925 |
| 1996-01-08 | 911 | 929 | 911 | 929 | 9,000 | 929 |
| 1996-01-05 | 930 | 930 | 910 | 911 | 5,000 | 911 |
分割・併合履歴 ： なし
